Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 108.64 | 109.47 | 108.20 | 108.69 | 8,301,150 | -0.19(-0.17%) |
Nov 29, 2016 | 109.49 | 109.85 | 108.57 | 108.88 | 4,908,368 | -0.28(-0.25%) |
Nov 28, 2016 | 109.67 | 110.00 | 108.76 | 109.16 | 5,681,974 | -0.78(-0.71%) |
Nov 25, 2016 | 110.18 | 110.41 | 109.52 | 109.93 | 3,047,042 | +0.30(+0.27%) |
Nov 23, 2016 | 109.63 | 109.63 | 109.63 | 0 | +0.19(+0.18%) | |
Nov 22, 2016 | 107.27 | 109.71 | 107.27 | 109.44 | 6,615,011 | +2.31(+2.15%) |
Nov 21, 2016 | 107.19 | 107.70 | 106.46 | 107.14 | 4,864,968 | -0.09(-0.09%) |
Nov 18, 2016 | 107.73 | 108.09 | 106.72 | 107.23 | 5,300,522 | -0.50(-0.47%) |
Nov 17, 2016 | 105.17 | 107.90 | 105.03 | 107.73 | 8,131,868 | +3.01(+2.87%) |
Nov 16, 2016 | 103.28 | 105.03 | 103.01 | 104.72 | 11,702,868 | +0.78(+0.75%) |
Nov 15, 2016 | 106.17 | 106.68 | 102.71 | 103.94 | 16,075,403 | -2.73(-2.56%) |
Nov 14, 2016 | 109.04 | 109.16 | 106.07 | 106.68 | 13,675,392 | -1.82(-1.68%) |
Nov 11, 2016 | 107.84 | 108.73 | 107.55 | 108.50 | 6,577,795 | +0.69(+0.64%) |
Nov 10, 2016 | 105.88 | 108.71 | 105.71 | 107.81 | 10,456,471 | +2.52(+2.39%) |
Nov 09, 2016 | 101.06 | 105.50 | 100.53 | 105.30 | 9,630,967 | +1.48(+1.42%) |
Nov 08, 2016 | 103.57 | 104.80 | 103.28 | 103.82 | 7,297,809 | +0.42(+0.40%) |
Nov 07, 2016 | 102.36 | 103.59 | 102.20 | 103.40 | 6,579,290 | +2.37(+2.35%) |
Nov 04, 2016 | 100.72 | 101.85 | 100.32 | 101.03 | 5,514,383 | +0.61(+0.61%) |
Nov 03, 2016 | 100.55 | 101.04 | 100.33 | 100.42 | 6,119,850 | -0.09(-0.09%) |
Nov 02, 2016 | 100.21 | 101.34 | 100.12 | 100.51 | 5,799,601 | +0.33(+0.33%) |
Nov 01, 2016 | 101.68 | 102.15 | 99.60 | 100.17 | 8,967,147 | -1.77(-1.74%) |
Oct 31, 2016 | 103.07 | 103.19 | 101.62 | 101.95 | 6,787,719 | -1.31(-1.27%) |
Oct 28, 2016 | 102.52 | 103.68 | 102.11 | 103.26 | 5,382,897 | +1.10(+1.08%) |
Oct 27, 2016 | 102.53 | 103.16 | 101.81 | 102.16 | 5,100,253 | -0.38(-0.37%) |
Oct 26, 2016 | 102.63 | 103.40 | 102.27 | 102.53 | 6,529,771 | -0.53(-0.51%) |
Oct 25, 2016 | 105.51 | 105.51 | 103.02 | 103.06 | 10,449,945 | -3.71(-3.47%) |
Oct 24, 2016 | 106.31 | 107.07 | 106.31 | 106.77 | 4,577,449 | +0.99(+0.93%) |
Oct 21, 2016 | 104.70 | 105.95 | 104.65 | 105.78 | 3,870,617 | +0.29(+0.28%) |
Oct 20, 2016 | 105.24 | 106.18 | 104.92 | 105.49 | 4,240,553 | +0.30(+0.29%) |
Oct 19, 2016 | 105.08 | 105.36 | 104.03 | 105.19 | 4,901,532 | +0.12(+0.12%) |
Oct 18, 2016 | 105.41 | 105.49 | 104.57 | 105.06 | 4,264,464 | +0.50(+0.48%) |
Oct 17, 2016 | 105.43 | 105.95 | 104.34 | 104.56 | 4,491,103 | -1.07(-1.01%) |
Oct 14, 2016 | 106.03 | 106.58 | 105.63 | 105.63 | 5,340,217 | +0.11(+0.10%) |
Oct 13, 2016 | 105.49 | 105.83 | 104.59 | 105.52 | 4,375,183 | -0.33(-0.32%) |
Oct 12, 2016 | 105.16 | 106.25 | 105.04 | 105.86 | 4,243,742 | +0.70(+0.67%) |
Oct 11, 2016 | 105.99 | 106.18 | 104.83 | 105.16 | 6,120,082 | -1.17(-1.10%) |
Oct 10, 2016 | 107.33 | 107.74 | 106.33 | 106.33 | 5,205,523 | -0.88(-0.83%) |
Oct 07, 2016 | 108.48 | 108.97 | 106.85 | 107.21 | 6,596,626 | -1.57(-1.44%) |
Oct 06, 2016 | 106.01 | 109.00 | 105.64 | 108.78 | 8,941,594 | +2.18(+2.05%) |
Oct 05, 2016 | 107.22 | 107.81 | 106.55 | 106.60 | 4,924,915 | -0.52(-0.48%) |
Oct 04, 2016 | 107.39 | 108.56 | 106.91 | 107.12 | 5,802,647 | -0.25(-0.23%) |
Oct 03, 2016 | 107.12 | 107.64 | 106.93 | 107.37 | 4,371,133 | -0.15(-0.14%) |
Sep 30, 2016 | 106.84 | 107.99 | 106.64 | 107.52 | 6,705,318 | +0.63(+0.59%) |
Sep 29, 2016 | 107.37 | 109.24 | 106.88 | 106.89 | 7,160,946 | -0.28(-0.26%) |
Sep 28, 2016 | 106.29 | 107.39 | 106.17 | 107.18 | 6,868,809 | +1.21(+1.14%) |
Sep 27, 2016 | 105.11 | 106.11 | 104.75 | 105.97 | 5,295,955 | +1.14(+1.09%) |
Sep 26, 2016 | 106.20 | 106.31 | 104.74 | 104.82 | 6,388,532 | -1.95(-1.83%) |
Sep 23, 2016 | 107.48 | 107.95 | 106.78 | 106.78 | 5,343,385 | -0.80(-0.75%) |
Sep 22, 2016 | 107.64 | 108.33 | 107.55 | 107.58 | 4,906,507 | +0.53(+0.50%) |
Sep 21, 2016 | 106.55 | 107.44 | 105.74 | 107.04 | 6,423,405 | +1.07(+1.01%) |
Sep 20, 2016 | 106.00 | 106.39 | 105.56 | 105.97 | 4,340,516 | +0.45(+0.43%) |
Sep 19, 2016 | 105.85 | 106.42 | 105.42 | 105.52 | 5,356,102 | +0.15(+0.14%) |
Sep 16, 2016 | 106.13 | 106.13 | 105.03 | 105.37 | 8,307,228 | -0.71(-0.67%) |
Sep 15, 2016 | 105.25 | 106.65 | 105.04 | 106.08 | 6,116,217 | +0.58(+0.55%) |
Sep 14, 2016 | 104.95 | 106.07 | 104.92 | 105.50 | 5,162,906 | +0.45(+0.43%) |
Sep 13, 2016 | 106.73 | 106.95 | 104.80 | 105.05 | 7,631,123 | -2.40(-2.23%) |
Sep 12, 2016 | 105.70 | 107.67 | 105.28 | 107.44 | 9,433,907 | +0.71(+0.67%) |
Sep 09, 2016 | 109.16 | 109.37 | 106.73 | 106.73 | 7,557,844 | -2.94(-2.68%) |
Sep 08, 2016 | 109.92 | 111.08 | 109.56 | 109.67 | 6,007,520 | -1.28(-1.15%) |
Sep 07, 2016 | 111.38 | 111.86 | 110.43 | 110.95 | 5,596,326 | -1.09(-0.98%) |
Sep 06, 2016 | 112.77 | 113.40 | 111.87 | 112.05 | 5,050,716 | -0.88(-0.78%) |
Sep 02, 2016 | 112.61 | 112.93 | 112.93 | 112.93 | 4,072,254 | +0.77(+0.69%) |